Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arafura Resources NL (OP: ARAFF )

0.1400 +0.0025 (+1.82%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 0.5400 0.5700 0.5200 0.5200 17,350 -0.04(-7.14%)
Sep 29, 2011 0.5700 0.5800 0.5600 0.5600 50,550 -0.02(-4.27%)
Sep 28, 2011 0.6000 0.6000 0.5800 0.5850 62,162 -0.01(-0.85%)
Sep 27, 2011 0.5750 0.5900 0.5350 0.5900 109,302 +0.08(+15.69%)
Sep 26, 2011 0.4850 0.5100 0.4550 0.5100 175,521 -0.05(-8.93%)
Sep 23, 2011 0.5650 0.5650 0.5150 0.5600 59,680 +0.00(+0.00%)
Sep 22, 2011 0.6025 0.6200 0.5450 0.5600 150,717 -0.10(-15.15%)
Sep 21, 2011 0.6700 0.6700 0.6350 0.6600 121,750 -0.02(-2.22%)
Sep 20, 2011 0.6650 0.6950 0.6500 0.6750 199,700 -0.01(-1.46%)
Sep 19, 2011 0.7000 0.7000 0.6800 0.6850 10,800 -0.03(-4.86%)
Sep 16, 2011 0.7200 0.7200 0.7100 0.7200 7,900 +0.03(+5.11%)
Sep 15, 2011 0.6800 0.6850 0.6800 0.6850 4,400 -0.00(-0.72%)
Sep 14, 2011 0.6850 0.6950 0.6850 0.6900 40,600 -0.04(-5.48%)
Sep 13, 2011 0.7300 0.7300 0.6900 0.7300 56,528 +0.04(+5.80%)
Sep 12, 2011 0.7100 0.7100 0.6750 0.6900 83,141 -0.02(-2.82%)
Sep 09, 2011 0.7300 0.7300 0.7100 0.7100 32,950 -0.03(-4.05%)
Sep 08, 2011 0.7800 0.7800 0.7400 0.7400 11,770 -0.03(-3.27%)
Sep 07, 2011 0.7550 0.7800 0.7550 0.7650 23,980 +0.05(+6.25%)
Sep 06, 2011 0.7105 0.7500 0.7105 0.7200 53,100 -0.05(-6.49%)
Sep 02, 2011 0.7800 0.7800 0.7650 0.7700 104,650 +0.07(+10.00%)
Sep 01, 2011 0.6800 0.7000 0.6750 0.7000 54,400 +0.01(+2.19%)
Aug 31, 2011 0.7050 0.7050 0.6650 0.6850 42,758 +0.00(+0.00%)
Aug 30, 2011 0.6850 0.6850 0.6500 0.6850 160,423 +0.00(+0.00%)
Aug 29, 2011 0.6400 0.6850 0.6400 0.6850 123,466 +0.05(+7.03%)
Aug 26, 2011 0.6200 0.6600 0.6200 0.6400 34,960 +0.02(+2.40%)
Aug 25, 2011 0.6450 0.6450 0.6250 0.6250 52,920 -0.05(-6.72%)
Aug 24, 2011 0.6900 0.6900 0.6500 0.6700 56,790 +0.03(+3.88%)
Aug 23, 2011 0.6400 0.6750 0.6400 0.6450 31,354 -0.01(-0.77%)
Aug 22, 2011 0.6300 0.6800 0.6300 0.6500 87,365 +0.02(+2.36%)
Aug 19, 2011 0.6150 0.6600 0.6110 0.6350 115,800 +0.02(+2.42%)
Aug 18, 2011 0.6150 0.6600 0.6150 0.6200 47,210 +0.03(+5.08%)
Aug 17, 2011 0.5900 0.6200 0.5900 0.5900 92,960 -0.01(-0.84%)
Aug 16, 2011 0.6050 0.6300 0.5900 0.5950 131,200 -0.05(-7.03%)
Aug 15, 2011 0.6350 0.6400 0.6150 0.6400 163,370 +0.01(+1.59%)
Aug 12, 2011 0.6150 0.6350 0.5800 0.6300 57,330 +0.03(+5.00%)
Aug 11, 2011 0.5850 0.6100 0.5850 0.6000 58,270 +0.01(+1.69%)
Aug 10, 2011 0.6200 0.6450 0.5850 0.5900 366,600 -0.02(-3.28%)
Aug 09, 2011 0.5550 0.6100 0.5550 0.6100 56,327 +0.08(+15.09%)
Aug 08, 2011 0.5800 0.5900 0.5300 0.5300 196,260 -0.14(-20.30%)
Aug 05, 2011 0.6300 0.6650 0.6110 0.6650 455,027 -0.04(-6.34%)
Aug 04, 2011 0.7300 0.7600 0.7000 0.7100 310,016 -0.07(-8.39%)
Aug 03, 2011 0.7900 0.7900 0.7600 0.7750 136,846 -0.03(-3.13%)
Aug 02, 2011 0.8150 0.8150 0.8000 0.8000 38,280 -0.04(-5.33%)
Aug 01, 2011 0.8400 0.8600 0.8400 0.8450 77,300 +0.03(+3.05%)
Jul 29, 2011 0.7900 0.8200 0.7900 0.8200 48,650 -0.03(-3.53%)
Jul 28, 2011 0.8100 0.8500 0.8100 0.8500 25,015 +0.05(+6.25%)
Jul 27, 2011 0.8500 0.8500 0.8000 0.8000 85,671 -0.06(-6.98%)
Jul 26, 2011 0.8300 0.8600 0.8300 0.8600 375,700 +0.03(+3.61%)
Jul 25, 2011 0.8400 0.8550 0.8300 0.8300 23,573 -0.02(-2.35%)
Jul 22, 2011 0.8200 0.8600 0.8200 0.8500 54,037 +0.03(+3.03%)
Jul 21, 2011 0.8100 0.8250 0.8000 0.8250 140,875 +0.03(+4.43%)
Jul 20, 2011 0.7600 0.7900 0.7600 0.7900 144,276 +0.05(+6.04%)
Jul 19, 2011 0.7200 0.7450 0.7200 0.7450 118,926 +0.01(+1.78%)
Jul 18, 2011 0.7400 0.7400 0.7210 0.7320 146,529 -0.03(-3.68%)
Jul 15, 2011 0.7400 0.7700 0.7350 0.7600 113,981 +0.01(+1.33%)
Jul 14, 2011 0.7450 0.7600 0.7450 0.7500 83,204 -0.04(-4.46%)
Jul 13, 2011 0.7700 0.7900 0.7600 0.7850 120,985 +0.01(+0.64%)
Jul 12, 2011 0.7750 0.7900 0.7650 0.7800 83,983 -0.02(-2.50%)
Jul 11, 2011 0.8400 0.8400 0.8000 0.8000 95,616 -0.05(-5.49%)
Jul 08, 2011 0.8550 0.8550 0.8400 0.8465 4,430 -0.02(-2.70%)
Jul 07, 2011 0.8350 0.8700 0.8350 0.8700 30,500 +0.00(+0.00%)
Jul 06, 2011 0.8700 0.8700 0.8310 0.8700 195,200 +0.00(+0.00%)
Jul 05, 2011 0.8500 0.8800 0.8500 0.8700 143,532 +0.03(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.